9719 SCSK(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,070	3,070	3,020	3,030	86,100	1,010
2014-12-29	3,095	3,100	3,015	3,055	160,100	1,018.33
2014-12-26	3,035	3,090	3,035	3,070	155,700	1,023.33
2014-12-25	3,050	3,075	3,030	3,040	234,800	1,013.33
2014-12-24	2,963	3,030	2,962	3,020	324,900	1,006.67
2014-12-22	2,973	2,973	2,921	2,944	163,900	981.33
2014-12-19	2,926	2,974	2,902	2,973	318,500	991
2014-12-18	2,902	2,918	2,868	2,876	229,400	958.67
2014-12-17	2,887	2,927	2,858	2,859	281,100	953
2014-12-16	2,900	2,914	2,866	2,883	148,000	961
2014-12-15	2,935	2,974	2,926	2,935	188,800	978.33
2014-12-12	2,983	3,035	2,951	2,955	392,600	985
2014-12-11	2,947	2,972	2,931	2,965	293,200	988.33
2014-12-10	3,010	3,015	2,947	2,985	407,700	995
2014-12-09	3,030	3,055	3,010	3,040	167,700	1,013.33
2014-12-08	3,070	3,070	3,045	3,055	161,200	1,018.33
2014-12-05	3,025	3,070	3,010	3,060	185,900	1,020
2014-12-04	3,095	3,105	3,020	3,030	164,400	1,010
2014-12-03	3,100	3,115	3,075	3,080	191,300	1,026.67
2014-12-02	3,030	3,085	3,020	3,080	184,100	1,026.67
2014-12-01	3,000	3,020	2,982	3,015	229,000	1,005
2014-11-28	3,030	3,045	3,005	3,020	286,100	1,006.67
2014-11-27	2,994	3,035	2,990	3,015	197,500	1,005
2014-11-26	2,994	3,025	2,974	2,982	370,600	994
2014-11-25	3,095	3,095	3,010	3,025	283,900	1,008.33
2014-11-21	3,085	3,085	3,035	3,075	211,500	1,025
2014-11-20	3,070	3,100	3,040	3,090	285,700	1,030
2014-11-19	3,005	3,075	3,005	3,050	370,400	1,016.67
2014-11-18	2,947	2,986	2,927	2,980	232,600	993.33
2014-11-17	3,010	3,010	2,915	2,930	184,800	976.67
2014-11-14	3,000	3,015	2,947	2,994	367,100	998
2014-11-13	2,981	2,981	2,940	2,947	525,100	982.33
2014-11-12	3,050	3,070	2,998	3,005	573,200	1,001.67
2014-11-11	3,070	3,075	3,015	3,035	361,500	1,011.67
2014-11-10	3,070	3,085	3,045	3,085	133,400	1,028.33
2014-11-07	3,080	3,120	3,060	3,075	382,500	1,025
2014-11-06	3,150	3,150	3,110	3,120	438,900	1,040
2014-11-05	3,085	3,140	3,080	3,130	570,200	1,043.33
2014-11-04	3,070	3,135	3,035	3,105	960,300	1,035
2014-10-31	2,850	2,997	2,796	2,934	638,400	978
2014-10-30	2,770	2,810	2,766	2,795	296,100	931.67
2014-10-29	2,750	2,772	2,737	2,761	197,700	920.33
2014-10-28	2,760	2,760	2,711	2,740	206,000	913.33
2014-10-27	2,726	2,779	2,689	2,776	330,700	925.33
2014-10-24	2,748	2,748	2,700	2,727	307,000	909
2014-10-23	2,692	2,730	2,674	2,715	257,000	905
2014-10-22	2,711	2,737	2,688	2,723	223,200	907.67
2014-10-21	2,750	2,750	2,677	2,682	211,500	894
2014-10-20	2,736	2,761	2,680	2,759	555,100	919.67
2014-10-17	2,718	2,731	2,636	2,642	298,000	880.67
2014-10-16	2,720	2,771	2,717	2,730	237,000	910
2014-10-15	2,756	2,792	2,740	2,787	196,600	929
2014-10-14	2,735	2,779	2,730	2,757	229,900	919
2014-10-10	2,812	2,832	2,784	2,823	212,700	941
2014-10-09	2,919	2,919	2,857	2,862	350,500	954
2014-10-08	2,884	2,943	2,880	2,919	304,400	973
2014-10-07	2,996	3,010	2,917	2,921	306,700	973.67
2014-10-06	2,952	3,010	2,938	2,985	428,800	995
2014-10-03	2,862	2,920	2,862	2,908	327,900	969.33
2014-10-02	2,853	2,897	2,847	2,863	517,900	954.33
2014-10-01	2,940	2,955	2,888	2,891	245,600	963.67
2014-09-30	2,959	2,987	2,942	2,947	444,300	982.33
2014-09-29	2,985	2,987	2,932	2,939	248,900	979.67
2014-09-26	2,887	2,960	2,878	2,900	698,100	966.67
2014-09-25	2,851	2,860	2,830	2,849	703,500	949.67
2014-09-24	2,813	2,824	2,790	2,801	458,800	933.67
2014-09-22	2,900	2,904	2,868	2,871	409,900	957
2014-09-19	2,898	2,952	2,858	2,885	582,900	961.67
2014-09-18	2,891	2,901	2,860	2,864	287,800	954.67
2014-09-17	2,886	2,895	2,868	2,870	307,200	956.67
2014-09-16	2,840	2,887	2,820	2,875	293,300	958.33
2014-09-12	2,863	2,896	2,842	2,850	316,200	950
2014-09-11	2,929	2,940	2,893	2,900	278,900	966.67
2014-09-10	2,902	2,938	2,902	2,933	280,400	977.67
2014-09-09	2,912	2,961	2,904	2,947	151,000	982.33
2014-09-08	2,921	2,964	2,921	2,943	177,800	981
2014-09-05	2,917	2,948	2,916	2,927	160,500	975.67
2014-09-04	2,970	2,970	2,896	2,909	195,300	969.67
2014-09-03	2,967	2,982	2,936	2,954	199,900	984.67
2014-09-02	2,979	2,979	2,937	2,958	263,900	986
2014-09-01	2,993	2,993	2,950	2,967	163,600	989
2014-08-29	3,000	3,005	2,952	2,971	208,400	990.33
2014-08-28	3,000	3,015	2,970	3,010	193,300	1,003.33
2014-08-27	3,035	3,060	3,015	3,030	167,700	1,010
2014-08-26	2,992	3,035	2,972	3,020	127,300	1,006.67
2014-08-25	3,020	3,025	2,994	3,010	157,400	1,003.33
2014-08-22	3,035	3,045	2,968	2,977	329,500	992.33
2014-08-21	3,080	3,080	2,999	3,030	332,400	1,010
2014-08-20	3,045	3,095	3,015	3,075	322,900	1,025
2014-08-19	3,030	3,045	3,005	3,030	153,400	1,010
2014-08-18	3,010	3,045	2,995	3,015	234,300	1,005
2014-08-15	2,985	3,030	2,970	2,999	164,500	999.67
2014-08-14	2,949	3,015	2,949	2,993	148,200	997.67
2014-08-13	2,961	2,992	2,921	2,974	174,500	991.33
2014-08-12	2,979	2,985	2,950	2,974	140,900	991.33
2014-08-11	2,914	2,965	2,895	2,959	202,800	986.33
2014-08-08	2,930	2,951	2,856	2,864	427,100	954.67
2014-08-07	2,925	2,975	2,920	2,954	325,400	984.67
2014-08-06	2,901	2,962	2,901	2,935	313,000	978.33
2014-08-05	2,931	2,974	2,914	2,917	336,500	972.33
2014-08-04	2,945	2,945	2,906	2,920	208,300	973.33
2014-08-01	2,824	3,020	2,824	2,946	707,000	982
2014-07-31	2,955	2,983	2,780	2,874	552,800	958
2014-07-30	2,928	2,982	2,910	2,960	398,100	986.67
2014-07-29	2,936	2,939	2,877	2,908	373,800	969.33
2014-07-28	2,900	2,942	2,900	2,923	380,000	974.33
2014-07-25	2,850	2,923	2,844	2,887	539,600	962.33
2014-07-24	2,825	2,833	2,785	2,804	365,900	934.67
2014-07-23	2,818	2,848	2,795	2,830	465,800	943.33
2014-07-22	2,735	2,803	2,735	2,790	407,800	930
2014-07-18	2,762	2,795	2,738	2,750	444,100	916.67
2014-07-17	2,820	2,832	2,802	2,818	189,100	939.33
2014-07-16	2,827	2,827	2,798	2,803	198,900	934.33
2014-07-15	2,798	2,828	2,786	2,819	341,400	939.67
2014-07-14	2,800	2,819	2,771	2,815	274,200	938.33
2014-07-11	2,795	2,854	2,787	2,817	463,400	939
2014-07-10	2,859	2,863	2,806	2,811	448,900	937
2014-07-09	2,845	2,885	2,834	2,879	231,900	959.67
2014-07-08	2,857	2,888	2,846	2,873	273,600	957.67
2014-07-07	2,891	2,905	2,859	2,875	291,000	958.33
2014-07-04	2,940	2,952	2,885	2,903	412,500	967.67
2014-07-03	2,971	2,993	2,923	2,939	413,800	979.67
2014-07-02	2,928	3,020	2,919	2,986	504,400	995.33
2014-07-01	2,887	2,922	2,879	2,916	280,100	972
2014-06-30	2,879	2,885	2,840	2,855	213,200	951.67
2014-06-27	2,901	2,917	2,830	2,844	497,300	948
2014-06-26	2,874	2,922	2,840	2,910	543,100	970
2014-06-25	2,875	2,909	2,832	2,837	504,100	945.67
2014-06-24	2,795	2,832	2,760	2,825	336,900	941.67
2014-06-23	2,775	2,836	2,753	2,781	430,500	927
2014-06-20	2,719	2,772	2,691	2,747	529,200	915.67
2014-06-19	2,637	2,700	2,621	2,697	520,200	899
2014-06-18	2,609	2,637	2,587	2,618	363,900	872.67
2014-06-17	2,620	2,624	2,574	2,589	341,600	863
2014-06-16	2,651	2,652	2,604	2,614	181,800	871.33
2014-06-13	2,575	2,637	2,572	2,632	333,800	877.33
2014-06-12	2,594	2,602	2,562	2,594	381,400	864.67
2014-06-11	2,685	2,685	2,624	2,640	307,700	880
2014-06-10	2,722	2,723	2,668	2,691	189,300	897
2014-06-09	2,726	2,736	2,690	2,720	164,200	906.67
2014-06-06	2,720	2,737	2,702	2,724	259,000	908
2014-06-05	2,729	2,757	2,705	2,720	190,900	906.67
2014-06-04	2,766	2,786	2,742	2,755	262,500	918.33
2014-06-03	2,705	2,778	2,696	2,766	415,500	922
2014-06-02	2,641	2,685	2,624	2,676	403,000	892
2014-05-30	2,634	2,645	2,616	2,627	266,400	875.67
2014-05-29	2,618	2,642	2,596	2,634	180,900	878
2014-05-28	2,667	2,680	2,632	2,637	215,500	879
2014-05-27	2,655	2,669	2,636	2,640	139,400	880
2014-05-26	2,606	2,660	2,606	2,655	98,600	885
2014-05-23	2,648	2,648	2,588	2,605	266,600	868.33
2014-05-22	2,544	2,588	2,521	2,573	165,400	857.67
2014-05-21	2,507	2,532	2,477	2,513	223,200	837.67
2014-05-20	2,553	2,577	2,512	2,516	194,800	838.67
2014-05-19	2,604	2,616	2,556	2,558	112,000	852.67
2014-05-16	2,607	2,614	2,576	2,604	152,300	868
2014-05-15	2,614	2,639	2,584	2,630	144,300	876.67
2014-05-14	2,671	2,683	2,627	2,664	174,000	888
2014-05-13	2,686	2,710	2,666	2,691	207,000	897
2014-05-12	2,633	2,664	2,627	2,630	138,900	876.67
2014-05-09	2,644	2,678	2,636	2,638	172,500	879.33
2014-05-08	2,679	2,695	2,654	2,658	265,100	886
2014-05-07	2,722	2,722	2,648	2,654	456,100	884.67
2014-05-02	2,732	2,778	2,723	2,764	274,700	921.33
2014-05-01	2,723	2,747	2,710	2,731	596,300	910.33
2014-04-30	2,612	2,800	2,521	2,696	789,300	898.67
2014-04-28	2,563	2,590	2,544	2,585	235,200	861.67
2014-04-25	2,597	2,607	2,567	2,581	275,300	860.33
2014-04-24	2,600	2,611	2,570	2,577	192,300	859
2014-04-23	2,550	2,596	2,550	2,594	350,000	864.67
2014-04-22	2,591	2,598	2,536	2,536	180,000	845.33
2014-04-21	2,616	2,635	2,576	2,591	115,200	863.67
2014-04-18	2,631	2,639	2,584	2,601	256,100	867
2014-04-17	2,599	2,645	2,595	2,614	329,700	871.33
2014-04-16	2,544	2,586	2,525	2,584	287,500	861.33
2014-04-15	2,544	2,550	2,499	2,511	332,800	837
2014-04-14	2,533	2,577	2,509	2,549	373,500	849.67
2014-04-11	2,553	2,591	2,539	2,563	579,100	854.33
2014-04-10	2,624	2,652	2,576	2,598	383,000	866
2014-04-09	2,600	2,623	2,570	2,574	409,500	858
2014-04-08	2,723	2,728	2,640	2,642	337,200	880.67
2014-04-07	2,753	2,773	2,737	2,737	177,900	912.33
2014-04-04	2,826	2,848	2,791	2,802	377,300	934
2014-04-03	2,853	2,879	2,810	2,826	431,300	942
2014-04-02	2,800	2,836	2,781	2,820	593,900	940
2014-04-01	2,805	2,808	2,728	2,775	531,500	925
2014-03-31	2,734	2,790	2,686	2,781	859,600	927
2014-03-28	2,637	2,700	2,624	2,684	814,500	894.67
2014-03-27	2,604	2,614	2,538	2,606	839,500	868.67
2014-03-26	2,630	2,688	2,605	2,638	635,700	879.33
2014-03-25	2,781	2,790	2,645	2,663	634,300	887.67
2014-03-24	2,820	2,869	2,776	2,782	379,600	927.33
2014-03-20	2,867	2,874	2,795	2,798	242,800	932.67
2014-03-19	2,825	2,909	2,822	2,867	455,700	955.67
2014-03-18	2,836	2,849	2,798	2,823	258,600	941
2014-03-17	2,812	2,832	2,747	2,762	255,600	920.67
2014-03-14	2,858	2,885	2,824	2,842	502,000	947.33
2014-03-13	2,963	3,005	2,936	2,949	589,800	983
2014-03-12	3,050	3,050	2,964	2,977	267,000	992.33
2014-03-11	3,065	3,090	3,045	3,080	288,100	1,026.67
2014-03-10	2,998	3,075	2,966	3,065	525,000	1,021.67
2014-03-07	3,020	3,050	3,000	3,020	423,600	1,006.67
2014-03-06	2,986	2,995	2,947	2,987	277,800	995.67
2014-03-05	3,035	3,045	2,977	2,990	268,800	996.67
2014-03-04	2,946	2,968	2,904	2,964	471,600	988
2014-03-03	2,999	3,010	2,946	2,980	362,900	993.33
2014-02-28	3,080	3,080	3,035	3,065	327,800	1,021.67
2014-02-27	3,085	3,120	3,075	3,095	262,400	1,031.67
2014-02-26	3,070	3,110	3,065	3,090	194,000	1,030
2014-02-25	3,135	3,140	3,095	3,115	267,800	1,038.33
2014-02-24	3,060	3,105	3,020	3,085	212,200	1,028.33
2014-02-21	3,055	3,105	3,055	3,080	272,000	1,026.67
2014-02-20	3,055	3,080	3,005	3,025	245,400	1,008.33
2014-02-19	3,040	3,115	3,000	3,100	433,100	1,033.33
2014-02-18	2,950	3,040	2,926	3,025	449,800	1,008.33
2014-02-17	3,000	3,000	2,900	2,932	245,900	977.33
2014-02-14	2,935	2,953	2,881	2,922	307,300	974
2014-02-13	2,999	2,999	2,906	2,924	225,000	974.67
2014-02-12	2,964	3,010	2,947	2,985	341,700	995
2014-02-10	2,897	2,955	2,876	2,947	304,200	982.33
2014-02-07	2,890	2,895	2,837	2,875	606,500	958.33
2014-02-06	2,837	2,892	2,782	2,817	942,900	939
2014-02-05	2,830	2,882	2,716	2,849	1,098,500	949.67
2014-02-04	2,841	2,866	2,781	2,811	689,100	937
2014-02-03	2,915	2,995	2,913	2,941	652,000	980.33
2014-01-31	2,918	2,948	2,805	2,851	758,600	950.33
2014-01-30	2,760	2,812	2,612	2,804	1,106,800	934.67
2014-01-29	2,784	2,878	2,760	2,872	270,900	957.33
2014-01-28	2,772	2,787	2,721	2,733	366,000	911
2014-01-27	2,725	2,800	2,721	2,769	267,100	923
2014-01-24	2,808	2,833	2,783	2,812	264,400	937.33
2014-01-23	2,867	2,893	2,854	2,861	267,400	953.67
2014-01-22	2,882	2,910	2,850	2,887	246,100	962.33
2014-01-21	2,877	2,932	2,860	2,897	248,200	965.67
2014-01-20	2,848	2,863	2,811	2,847	216,500	949
2014-01-17	2,815	2,862	2,784	2,856	464,200	952
2014-01-16	2,790	2,815	2,751	2,770	197,600	923.33
2014-01-15	2,750	2,785	2,720	2,762	167,500	920.67
2014-01-14	2,726	2,754	2,706	2,720	237,600	906.67
2014-01-10	2,753	2,791	2,732	2,789	428,300	929.67
2014-01-09	2,803	2,807	2,766	2,789	421,100	929.67
2014-01-08	2,789	2,819	2,773	2,819	253,400	939.67
2014-01-07	2,757	2,777	2,729	2,750	427,300	916.67
2014-01-06	2,766	2,798	2,743	2,767	444,400	922.33

分割・併合履歴： [2021-09-29]1株→3株 [2001-03-27]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31